Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

26.45
0.15
(0.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-2.15 -7.52% 17,294,800 -600 -0.0
25.90
28.60
26.45
2 tháng
(2024-07-22) 		-1.45 -5.20% 36,146,200 -600 -0.0
24.15
28.60
26.45
3 tháng
(2024-06-24) 		-0.50 -1.86% 61,907,700 -15,122 -0.4
24.15
29.50
26.45
6 tháng
(2024-03-25) 		-1.85 -6.54% 125,132,800 -71,692 -2.0
23
31
26.45
12 tháng
(2023-09-26) 		0.40 1.54% 203,663,900 -296,572 -8.0
21.05
31
26.45
24 tháng
(2022-10-03) 		9.47 55.82% 399,556,800 -920,231 -36.5
7.77
31.30
26.45
36 tháng
(2021-10-06) 		10.69 67.78% 718,893,000 -4,774,348 -250.3
7.77
38.17
26.45
60 tháng
(2019-10-17) 		22.82 628.36% 1,415,012,480 -15,201,958 -396.5
3.11
38.17
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
4.07
 840,560 3.86 4.11 3.90 0 0 0
24/11/2017
3.86
 461,090 3.76 3.90 3.76 2,000 2,000 0
23/11/2017
3.76
 432,170 3.75 3.80 3.75 4,000 0 0.0
22/11/2017
3.75
 221,890 3.76 3.80 3.73 0 2,000 -0.0
21/11/2017
3.76
 137,910 3.76 3.76 3.74 0 0 0
20/11/2017
3.76
 144,630 3.76 3.79 3.75 0 230 -0.0
17/11/2017
3.76
 341,100 3.74 3.78 3.74 10,000 0 0.1
16/11/2017
3.74
 248,520 3.70 3.77 3.70 0 0 0
15/11/2017
3.70
 234,480 3.73 3.73 3.70 0 1,570 -0.0
14/11/2017
3.73
 201,490 3.75 3.75 3.73 14,000 0 0.1
13/11/2017
3.75
 101,650 3.75 3.80 3.74 0 1,000 -0.0
10/11/2017
3.75
 152,360 3.79 3.79 3.75 0 0 0
09/11/2017
3.79
 50,260 3.76 3.80 3.74 0 16,170 -0.2
08/11/2017
3.76
 59,660 3.80 3.80 3.76 0 3,720 -0.0
07/11/2017
3.80
 145,870 3.80 3.82 3.79 0 10,000 -0.1
06/11/2017
3.80
 84,390 3.78 3.80 3.78 0 0 0
03/11/2017
3.78
 41,020 3.80 3.80 3.75 10 0 0.0
02/11/2017
3.80
 53,300 3.77 3.80 3.77 10 0 0.0
01/11/2017
3.77
 100,270 3.80 3.80 3.76 0 0 0
31/10/2017
3.80
 27,320 3.80 3.84 3.76 620 10 0.0
30/10/2017
3.80
 87,190 3.82 3.90 3.80 0 6,500 -0.1
27/10/2017
3.82
 44,810 3.82 3.88 3.82 60 0 0.0
26/10/2017
3.82
 284,470 3.84 3.84 3.80 0 0 0
25/10/2017
3.84
 124,800 3.82 3.88 3.82 70 0 0.0
24/10/2017
3.82
 394,430 3.86 3.86 3.82 0 0 0
23/10/2017
3.86
 74,420 3.88 3.88 3.82 70 0 0.0
20/10/2017
3.88
 54,630 3.92 3.92 3.88 0 0 0
19/10/2017
3.92
 96,420 3.90 3.92 3.88 5,180 0 0.1
18/10/2017
3.90
 122,610 3.90 3.92 3.86 0 2,000 -0.0
17/10/2017
3.90
 25,560 3.86 3.92 3.86 0 0 0
16/10/2017
3.86
 126,030 3.92 3.92 3.86 2,000 0 0.0
13/10/2017
3.92
 113,380 3.90 3.92 3.88 0 0 0
12/10/2017
3.90
 12,060 3.88 3.92 3.88 0 0 0
11/10/2017
3.88
 119,450 3.88 3.92 3.88 0 0 0
10/10/2017
3.88
 13,830 3.88 3.90 3.86 0 0 0
09/10/2017
3.88
 40,730 3.90 3.90 3.88 0 0 0
06/10/2017
3.90
 55,200 3.86 3.92 3.88 9,000 0 0.1
05/10/2017
3.86
 52,060 3.90 3.90 3.86 0 0 0
04/10/2017
3.90
 82,190 3.90 3.92 3.86 0 0 0
03/10/2017
3.90
 124,740 3.90 3.92 3.88 0 0 0
02/10/2017
3.90
 19,900 3.88 3.94 3.88 0 0 0
29/09/2017
3.88
 214,220 3.94 3.94 3.88 0 0 0
28/09/2017
3.94
 142,900 3.90 3.94 3.88 0 0 0
27/09/2017
3.90
 106,860 3.92 3.94 3.90 1,100 0 0.0
26/09/2017
3.92
 173,170 3.88 3.94 3.90 2,000 0 0.0
25/09/2017
3.88
 66,300 3.88 3.92 3.88 15,000 0 0.2
22/09/2017
3.88
 60,150 3.88 3.90 3.88 0 2,600 -0.0
21/09/2017
3.88
 133,130 3.88 3.92 3.88 2,300 0 0.0
20/09/2017
3.88
 63,530 3.88 3.92 3.88 3,800 0 0.0
19/09/2017
3.88
 84,160 3.90 3.92 3.88 100 0 0.0
18/09/2017
3.90
 95,780 3.88 3.92 3.88 10,000 50 0.1
15/09/2017
3.88
 77,160 3.88 3.88 3.84 0 9,000 -0.1
14/09/2017
3.88
 126,720 3.90 3.94 3.84 800 0 0.0
13/09/2017
3.90
 168,960 3.88 3.92 3.84 0 0 0
12/09/2017
3.88
 34,460 3.90 3.90 3.88 0 4,220 -0.0
11/09/2017
3.90
 125,840 3.90 3.92 3.88 0 0 0
08/09/2017
3.90
 63,030 3.95 3.95 3.90 0 0 0
07/09/2017
3.95
 67,870 3.97 3.99 3.95 6,000 0 0.1
06/09/2017
3.97
 311,020 3.90 4.01 3.88 0 0 0
05/09/2017
3.90
 146,740 3.88 3.90 3.86 0 1,000 -0.0
01/09/2017
3.88
 38,060 3.88 3.88 3.84 0 0 0
31/08/2017
3.88
 80,570 3.84 3.90 3.84 0 0 0
30/08/2017
3.84
 48,820 3.88 3.88 3.84 0 0 0
29/08/2017
3.88
 241,640 3.86 3.88 3.82 3,600 165,000 -1.6
28/08/2017
3.86
 121,840 3.82 3.90 3.82 0 130 -0.0
25/08/2017
3.82
 124,730 3.86 3.90 3.82 0 0 0
24/08/2017
3.86
 496,460 3.88 3.92 3.80 8,300 435,900 -4.3
23/08/2017
3.88
 50,120 3.92 3.92 3.88 0 0 0
22/08/2017
3.92
 65,520 3.95 3.95 3.90 0 0 0
21/08/2017
3.95
 34,660 3.95 3.97 3.94 0 0 0
18/08/2017
3.95
 25,270 3.90 3.95 3.90 70 0 0.0
17/08/2017
3.90
 128,930 3.92 3.95 3.90 1,210 0 0.0
16/08/2017
3.92
 105,930 3.95 3.97 3.92 0 0 0
15/08/2017
3.95
 167,020 3.99 4.01 3.95 2,440 0 0.0
14/08/2017
3.99
 162,830 3.95 3.99 3.92 0 0 0
11/08/2017
3.95
 240,090 3.95 4.03 3.94 20 0 0.0
10/08/2017
3.95
 162,630 4.03 4.05 3.95 2,000 0 0.0
09/08/2017
4.03
 242,640 4.11 4.11 4.01 3,200 0 0.0
08/08/2017
4.11
 212,490 4.13 4.13 4.07 20,040 0 0.2
07/08/2017
4.13
 230,210 4.13 4.14 4.07 45,200 0 0.5
04/08/2017
4.13
 315,500 4.14 4.14 4.07 53,220 0 0.6
03/08/2017
4.14
 244,310 4.14 4.16 4.13 100,000 40,000 0.7
02/08/2017
4.14
 128,060 4.18 4.18 4.11 0 0 0
01/08/2017
4.18
 142,550 4.14 4.18 4.11 43,050 0 0.5
31/07/2017
4.14
 72,070 4.14 4.16 4.09 0 590 -0.0
28/07/2017
4.14
 102,590 4.14 4.14 4.09 1,000 60 0.0
27/07/2017
4.14
 170,110 4.18 4.18 4.07 1,500 0 0.0
26/07/2017
4.18
 242,300 4.13 4.18 4.07 800 0 0.0
25/07/2017
4.13
 134,270 4.13 4.14 4.09 0 0 0
24/07/2017
4.13
 77,930 4.22 4.22 4.09 10,000 0 0.1
21/07/2017
4.22
 522,330 4.24 4.24 4.09 0 0 0
20/07/2017
4.24
 213,900 4.26 4.26 4.11 0 2,000 -0.0
19/07/2017
4.26
 129,880 4.30 4.30 4.18 27,030 0 0.3
18/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2017
4.30
 249,790 4.26 4.33 4.18 72,130 2,300 0.8
17/07/2017
4.26
 466,150 4.26 4.31 4.15 500 1,290 -0.0
14/07/2017
4.26
 230,900 4.31 4.31 4.24 100 0 0.0
13/07/2017
4.31
 273,010 4.35 4.35 4.26 2,340 0 0.0
12/07/2017
4.35
 97,410 4.33 4.38 4.28 1,290 0 0.0
11/07/2017
4.33
 379,670 4.33 4.35 4.26 200 0 0.0
10/07/2017
4.33
 684,590 4.36 4.38 4.22 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |